日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	876	889	876	889	+0.91%	2,500	-	-0.11%
10/05	879	885	876	881	+0.11%	4,500	-	-0.9%
10/02	885	885	880	880	-1.01%	1,500	-	-1.01%
10/01	890	890	886	889	-0.11%	5,400	-	0%
09/30	893	893	889	890	-0.22%	4,900	-	+0.11%
09/29	890	895	888	892	-0.11%	6,500	-	+0.34%
09/28	889	893	884	893	+0.56%	4,300	-	+0.45%
09/25	892	892	888	888	-0.22%	1,600	-	-0.11%
09/24	892	892	888	890	-0.56%	2,700	-	+0.11%
09/18	889	897	887	895	+0.34%	3,200	-	+0.79%
09/17	895	895	887	892	-0.34%	2,800	-	+0.45%
09/16	886	895	886	895	-0.22%	600	-	+0.9%
09/15	889	897	880	897	+0.9%	11,500	-	+1.13%
09/14	884	889	884	889	+0.57%	200	-	+0.23%
09/11	892	892	884	884	-0.23%	900	-	-0.23%
09/10	（IR情報）15:30 2026年10月期第3四半期決算短信[日本基準](連結)
09/10	893	894	886	886	-0.23%	3,300	-	0%
09/09	888	888	888	888	-0.11%	600	-	+0.23%
09/08	893	893	887	889	+0.34%	500	-	+0.23%
09/07	890	896	886	886	-1.23%	2,100	-	-0.11%
09/04	885	897	885	897	+1.13%	2,200	-	+1.13%
09/03	888	888	887	887	-0.11%	200	-	+0.11%
09/02	892	892	887	888	-0.34%	500	-	+0.23%
09/01	894	894	891	891	-0.22%	700	-	+0.56%
08/31	893	893	886	893	+0.45%	1,700	-	+0.79%
08/28	885	889	885	889	+0.79%	1,300	-	+0.45%
08/27	882	882	882	882	0%	500	-	-0.34%
08/26	885	885	880	882	0%	300	-	-0.34%
08/25	883	885	882	882	0%	700	-	-0.23%
08/24	889	889	882	882	-0.79%	600	-	-0.23%
08/20	882	890	880	889	+0.45%	600	-	+0.68%
08/19	885	885	885	885	-0.56%	200	-	+0.34%
08/18	890	890	890	890	+0.23%	300	-	+0.91%
08/17	885	888	884	888	+0.34%	1,100	-	+0.79%
08/14	879	885	879	885	+0.34%	1,100	-	+0.57%
08/13	881	882	880	882	+0.46%	700	-	+0.23%
08/12	881	884	878	878	-1.13%	400	-	-0.11%
08/10	883	888	880	888	+0.34%	1,300	-	+1.02%
08/07	878	885	878	885	+0.45%	700	-	+0.91%
08/06	883	883	880	881	-0.79%	2,600	-	+0.57%
08/05	890	890	888	888	+0.11%	700	-	+1.37%
08/04	891	891	887	887	-0.22%	600	-	+1.37%
08/03	895	895	885	889	-0.56%	1,400	-	+1.83%
07/31	893	894	884	894	+1.36%	2,300	-	+2.52%
07/30	892	894	882	882	-1.12%	1,700	-	+1.26%
07/29	890	892	884	892	+1.25%	1,600	-	+2.53%
07/28	892	892	881	881	-1.23%	1,300	-	+1.5%
07/27	889	892	882	892	+1.48%	3,000	-	+2.76%
07/24	879	879	879	879	-0.45%	700	-	+1.38%
07/23	888	891	880	883	-0.67%	2,300	-	+1.96%
07/22	872	889	840	889	+2.18%	6,000	-	+2.66%
07/21	870	870	870	870	+0.23%	100	-	+0.58%
07/17	872	872	867	868	0%	300	-	+0.46%
07/16	869	871	868	868	-0.23%	600	-	+0.58%
07/15	876	876	868	870	+0.23%	800	-	+0.93%
07/14	878	880	867	868	-0.57%	1,400	-	+0.7%
07/13	865	873	865	873	+0.92%	1,800	-	+1.16%
07/10	864	865	864	865	+0.12%	700	-	+0.23%
07/09	865	867	864	864	-1.03%	2,900	-	0%
07/08	873	873	865	873	+0.69%	500	-	+1.04%
07/07	866	874	866	867	-0.23%	700	-	+0.35%
07/06	859	869	857	869	+1.05%	800	-	+0.7%
07/03	851	870	851	860	+1.06%	1,900	-	-0.35%
07/02	879	879	844	851	-2.96%	6,900	-	-1.39%
07/01	865	877	865	877	+2.93%	700	-	+1.62%
06/30	859	859	852	852	-0.93%	900	-	-1.27%
06/29	860	861	860	860	0%	3,400	-	-0.35%
06/26	856	860	856	860	+0.47%	700	-	-0.23%
06/25	872	872	852	856	-0.58%	1,100	-	-0.7%
06/24	863	863	861	861	+0.7%	300	-	0%
06/23	858	858	855	855	-0.81%	900	-	-0.58%
06/22	863	863	855	862	-0.58%	600	-	+0.23%
06/19	868	868	861	867	-0.46%	800	-	+0.93%
06/18	866	871	865	871	+0.35%	1,100	-	+1.4%
06/17	864	876	864	868	+0.58%	400	-	+1.17%
06/16	857	863	857	863	+0.82%	300	-	+0.7%
06/15	850	862	850	856	+1.18%	2,700	-	0%
06/12	（IR情報）17:00 2026年10月期第2四半期決算説明会資料
06/12	847	872	846	846	-0.12%	3,800	-	-1.17%
06/11	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信[日本基準](連結)
06/11	859	879	847	847	-2.53%	3,600	-	-1.05%
06/10	878	878	864	869	-1.14%	2,200	-	+1.52%
06/09	884	884	865	879	+0.11%	900	-	+2.69%
06/08	878	878	861	878	-1.68%	1,100	-	+2.69%
06/05	855	893	854	893	+3.48%	2,200	-	+4.57%
06/04	862	863	862	863	+0.12%	500	-	+1.17%
06/03	868	868	843	862	+0.58%	2,100	-	+0.94%
06/02	857	857	857	857	0%	200	-	+0.23%
06/01	863	863	845	857	-0.46%	2,300	-	0%
05/29	861	862	860	861	+0.12%	500	-	+0.23%
05/28	865	865	860	860	-0.81%	700	-	0%
05/27	852	867	852	867	+1.17%	2,000	-	+0.58%
05/26	847	857	847	857	+1.42%	1,300	-	-0.7%
05/25	840	847	840	845	+0.84%	2,300	-	-2.31%
05/22	837	849	835	838	-0.24%	2,000	-	-3.34%
05/21	861	861	840	840	-1.18%	2,000	-	-3.45%
05/20	855	861	850	850	+0.12%	98,200	-	-2.52%
05/19	844	849	844	849	+0.59%	500	-	-2.86%
05/18	843	844	843	844	-0.12%	400	-	-3.65%
05/15	847	847	841	845	-0.35%	1,000	-	-3.76%
05/14	843	849	842	848	+0.24%	1,100	-	-3.75%
05/13	843	849	843	846	+0.36%	1,900	-	-4.08%
05/12	848	849	843	843	-0.59%	1,800	-	-4.64%

アールエイジ（3248）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート